|
Closing price on 1/17/2024
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
53,700 |
| Split-adjusted Price |
15.94 |
|
|
MPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
15.94
|
53,700
|
|
|
1/16/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
16.03
|
24,900
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.80
|
16.03
|
34,000
|
|
|
1/12/2024
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
15.94
|
80,900
|
|
|
1/11/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
16.22
|
49,500
|
|
|
1/10/2024
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
16.22
|
90,100
|
|
|
1/9/2024
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
16.41
|
234,300
|
|
|
1/8/2024
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
17.00
|
16.13
|
79,200
|
|
|
1/5/2024
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
16.22
|
88,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
16.32
|
44,300
|
|
|
1/3/2024
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
16.32
|
46,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
16.41
|
131,900
|
|
|
12/29/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.20
|
16.51
|
96,400
|
|
|
12/28/2023
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.20
|
16.51
|
28,600
|
|
|
12/27/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
16.41
|
36,800
|
|
|
12/26/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
16.41
|
39,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
16.41
|
42,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
16.41
|
51,500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.20
|
16.51
|
20,700
|
|
|
12/20/2023
|
+0.30 / +1.78%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.30
|
16.41
|
51,600
|
|
|
12/19/2023
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.90
|
16.32
|
40,500
|
|
|
12/18/2023
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.90
|
16.90
|
17.00
|
16.13
|
30,000
|
|
|
12/15/2023
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.20
|
16.32
|
26,800
|
|
|
12/14/2023
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.30
|
16.60
|
248,900
|
|
|
12/13/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
16.79
|
96,100
|
|
|
12/12/2023
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.50
|
16.79
|
74,700
|
|
|
12/11/2023
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.80
|
17.80
|
16.60
|
369,300
|
|
|
12/8/2023
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.60
|
17.90
|
17.90
|
16.70
|
90,200
|
|
|
12/7/2023
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.80
|
16.79
|
147,800
|
|
|
12/6/2023
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.10
|
18.10
|
17.80
|
16.88
|
299,800
|
|
|